First Capital S.p.A. (BIT:FIC)
Italy flag Italy · Delayed Price · Currency is EUR
19.00
-0.40 (-2.06%)
At close: Sep 26, 2025

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.0019.6018.9019.0019.00-2.06%2,396
Sep 25, 202519.8019.8019.4019.4019.40-1,000
Sep 24, 202519.8019.8019.4019.4019.40-2.02%455
Sep 23, 202519.8019.8019.8019.8019.80--
Sep 22, 202519.8019.8019.4019.8019.80-756
Sep 19, 202519.2019.8019.2019.8019.803.13%6,410
Sep 18, 202519.8019.8018.9019.2019.20-1.03%1,538
Sep 17, 202519.4019.4019.4019.4019.40-2.02%250
Sep 16, 202519.8019.8019.8019.8019.80-0.50%20
Sep 15, 202519.4019.9019.4019.9019.902.58%547
Sep 12, 202519.1019.4019.0019.4019.40-1,760
Sep 11, 202519.4019.4019.4019.4019.400.52%160
Sep 10, 202518.9019.3018.9019.3019.302.66%3,685
Sep 9, 202518.9018.9018.8018.8018.80-0.53%399
Sep 8, 202519.1019.1018.8018.9018.90-1,248
Sep 5, 202519.3019.3018.8018.9018.90-2.07%640
Sep 4, 202519.2019.3019.0019.3019.300.52%5,100
Sep 3, 202519.2019.2019.2019.2019.20-20
Sep 2, 202519.2019.2019.2019.2019.20-0.52%74
Sep 1, 202519.0019.3019.0019.3019.301.05%140
Aug 29, 202519.0019.1019.0019.1019.100.53%296
Aug 28, 202519.3019.3019.0019.0019.00-2.06%1,050
Aug 27, 202518.8019.4018.8019.4019.403.19%4,310
Aug 26, 202518.8018.8018.8018.8018.80-250
Aug 25, 202518.8018.8018.8018.8018.80--
Aug 22, 202518.7018.8018.7018.8018.80-357
Aug 21, 202518.8018.8018.8018.8018.80-141
Aug 20, 202518.5018.8018.5018.8018.802.17%968
Aug 19, 202518.4018.4018.4018.4018.40-1.08%216
Aug 18, 202518.6018.6018.6018.6018.602.20%17
Aug 14, 202518.2018.2018.2018.2018.20-1.09%1,500
Aug 13, 202518.4018.4018.4018.4018.401.66%260
Aug 12, 202518.1018.1018.1018.1018.10--
Aug 11, 202518.1018.1018.1018.1018.10-50
Aug 8, 202518.1018.1018.1018.1018.100.56%35
Aug 7, 202518.1018.1017.2018.0018.00-0.55%3,550
Aug 6, 202518.1018.1018.1018.1018.10--
Aug 5, 202518.1018.1018.1018.1018.100.56%22
Aug 4, 202518.0018.0018.0018.0018.00--
Aug 1, 202518.3018.3017.8018.0018.00-2.70%2,877
Jul 31, 202518.2018.5018.2018.5018.501.09%300
Jul 30, 202518.6018.6018.3018.3018.30-1.08%580
Jul 29, 202518.5018.5018.5018.5018.501.65%400
Jul 28, 202518.5018.5018.2018.2018.20-106
Jul 25, 202518.2018.2018.2018.2018.201.68%515
Jul 24, 202518.2018.2017.9017.9017.90-1.65%14
Jul 23, 202518.0018.2018.0018.2018.201.11%350
Jul 22, 202518.7018.7017.8018.0018.00-2.17%2,489
Jul 21, 202518.5018.7018.4018.4018.40-1.08%779
Jul 18, 202518.6018.6018.6018.6018.60-10